Australia markets close in 1 hour 44 minutes

EMX Royalty Corporation (6E9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.7600+0.0980 (+5.90%)
At close: 08:02AM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221.76001.76001.76001.76001.7600850
28 Sept 20221.66201.66201.66201.66201.6620-
27 Sept 20221.62401.68601.62401.68601.6860850
26 Sept 20221.68201.68201.68201.68201.6820-
23 Sept 20221.73401.73401.73401.73401.7340-
22 Sept 20221.84401.85001.84401.85001.850032
21 Sept 20221.80201.80201.80201.80201.8020-
20 Sept 20221.83801.83801.83801.83801.8380-
19 Sept 20221.85801.85801.85201.85201.85201,400
16 Sept 20221.84801.84801.84801.84801.8480-
15 Sept 20221.95401.95401.95401.95401.9540-
14 Sept 20221.88801.88801.88801.83201.8320-
13 Sept 20221.83201.83201.83201.84201.8420-
12 Sept 20221.84601.84601.84601.84601.8460-
09 Sept 20221.84601.84601.84601.84601.8460-
08 Sept 20221.88401.88401.88401.88401.8840-
07 Sept 20221.81601.81601.81601.81601.8160-
06 Sept 20221.86801.86801.86801.86801.8680-
05 Sept 20221.87001.87001.87001.87001.8700-
02 Sept 20221.82801.82801.82801.82801.8280-
01 Sept 20221.81001.81001.81001.81001.8100-
31 Aug 20221.79601.79601.79601.79601.7960-
30 Aug 20221.83201.83201.83201.83201.8320-
29 Aug 20221.86401.86401.85801.85801.8580558
26 Aug 20221.89601.89601.89601.89601.8960-
25 Aug 20221.91001.91001.91001.91001.9100-
24 Aug 20221.92201.92201.92201.92201.9220-
23 Aug 20221.90401.90401.90401.90401.9040-
22 Aug 20221.85601.85601.85601.85601.8560-
19 Aug 20221.90601.90601.90401.90401.90401,300
18 Aug 20221.91201.91201.91201.91201.9120-
17 Aug 20222.00502.00502.00502.00502.0050-
16 Aug 20221.98801.98801.98801.98801.9880-
15 Aug 20222.02002.02002.02002.02002.0200-
12 Aug 20221.97201.97201.97201.97201.9720-
11 Aug 20221.95201.95201.95201.95201.9520-
10 Aug 20221.91001.94601.91001.94601.94601,000
09 Aug 20221.85401.97001.85401.97001.9700620
08 Aug 20221.85001.85001.85001.85001.8500-
05 Aug 20221.82801.82801.82801.82801.8280-
04 Aug 20221.79201.79201.79201.79201.7920-
03 Aug 20221.81601.81601.81601.81601.8160-
02 Aug 20221.89001.89001.89001.89001.8900-
01 Aug 20221.85401.85401.85401.85401.8540-
29 July 20221.86801.86801.86801.86801.8680-
28 July 20221.78401.78401.78401.78401.7840-
27 July 20221.75601.75601.75601.75601.7560-
26 July 20221.76801.76801.76801.76801.7680-
25 July 20221.84601.84601.82001.82001.82001,550
22 July 20221.83601.85601.83601.85601.8560100
21 July 20221.84001.85201.84001.85201.85201
20 July 20221.84201.84201.84201.84201.8420-
19 July 20221.84201.84201.84201.84201.8420-
18 July 20221.83201.83201.83201.83201.8320-
15 July 20221.84401.84401.84401.84401.8440-
14 July 20221.82801.86001.82801.86001.86001,000
13 July 20221.83201.83201.83201.83201.8320-
12 July 20221.87001.87001.87001.87001.870029
11 July 20221.85201.85201.85201.85201.8520-
08 July 20221.89801.89801.87201.87201.8720100
07 July 20221.86801.86801.86801.86801.8680-
06 July 20221.79201.85201.79201.85201.852095
05 July 20221.82801.82801.82801.82801.8280-
04 July 20221.82801.82801.82601.82601.8260640
01 July 20221.73801.73801.73801.73801.7380-
30 June 20221.80001.80001.79801.79801.79801,000
29 June 20221.82401.82401.82401.82401.8240-
28 June 20221.80001.86001.80001.86001.86004,200
27 June 20221.83601.83601.83601.83601.8360-
24 June 20221.80001.80001.80001.80001.8000-
23 June 20221.83201.83201.80001.80001.80004,000
22 June 20221.84801.87401.84801.87401.87401,003
21 June 20221.76601.76601.76601.76601.7660-
20 June 20221.76401.80001.76401.80001.80001,400
17 June 20221.80601.80601.80601.80601.8060-
16 June 20221.84201.84201.84201.84201.8420-
15 June 20221.80601.80601.80601.80601.8060-
14 June 20221.88201.88201.88201.88201.8820-
13 June 20222.03502.03502.03502.03502.0350-
10 June 20221.97202.01001.97202.01002.01001,500
09 June 20222.06502.06502.06502.06502.0650-
08 June 20221.94601.94601.94601.94601.9460-
07 June 20221.95201.95201.95201.95201.9520-
06 June 20221.98201.98201.98201.98201.9820-
03 June 20222.07002.07001.99802.01002.01004,599
02 June 20221.86001.86001.86001.86001.8600-
01 June 20221.81201.81201.81201.81201.8120-
31 May 20221.78401.78601.78401.78601.7860350
30 May 20221.80001.80001.80001.80001.80002,000
27 May 20221.77001.77001.77001.77001.7700-
26 May 20221.74201.74201.74201.74201.7420-
25 May 20221.78201.78201.78201.78201.7820-
24 May 20221.70001.70001.70001.70001.7000-
23 May 20221.71601.71601.71601.71601.7160-
20 May 20221.79801.79801.79801.79801.7980200
19 May 20221.69401.69401.69401.69401.6940-
18 May 20221.81001.81001.81001.81001.8100-
17 May 20221.76001.76001.76001.76001.76002,000
16 May 20221.80801.80801.80801.80801.8080-
13 May 20221.75201.79001.75201.79001.7900600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...